FB - Facebook, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB190927C001480002019-09-06 11:35AM EDT148.0039.4541.8042.100.00-1067.97%
FB190927C001490002019-09-09 10:21AM EDT149.0038.3040.7541.000.00--076.95%
FB190927C001500002019-09-12 3:48PM EDT150.0038.4039.8040.100.00-1064.84%
FB190927C001550002019-09-13 10:07AM EDT155.0032.7034.6535.250.00-1056.25%
FB190927C001575002019-08-21 9:58AM EDT157.5028.5532.1032.650.00-1073.05%
FB190927C001600002019-09-20 1:13PM EDT160.0029.4529.7530.25-0.80-2.64%84056.64%
FB190927C001625002019-09-20 10:27AM EDT162.5029.0627.1027.70+2.17+8.07%1065.14%
FB190927C001650002019-09-20 3:49PM EDT165.0024.4524.6025.25+0.10+0.41%29061.91%
FB190927C001675002019-09-20 12:22PM EDT167.5022.5521.1524.00-0.45-1.96%3085.64%
FB190927C001700002019-09-20 3:49PM EDT170.0019.3719.8020.25+0.77+4.14%82051.07%
FB190927C001725002019-09-20 1:32PM EDT172.5017.4015.0019.05+0.40+2.35%5072.24%
FB190927C001750002019-09-20 3:35PM EDT175.0014.7213.0017.30-0.26-1.74%42075.64%
FB190927C001775002019-09-20 1:47PM EDT177.5011.8812.3512.80+2.73+29.84%16036.04%
FB190927C001800002019-09-20 3:56PM EDT180.0010.2510.0010.25-0.05-0.49%167029.20%
FB190927C001825002019-09-20 3:57PM EDT182.507.837.757.95-0.17-2.13%190027.17%
FB190927C001850002019-09-20 3:59PM EDT185.005.605.455.60-0.40-6.67%688022.78%
FB190927C001875002019-09-20 3:59PM EDT187.503.603.653.70-0.40-10.00%1,905021.89%
FB190927C001900002019-09-20 3:59PM EDT190.002.172.082.14-0.27-11.07%10,320020.73%
FB190927C001925002019-09-20 3:59PM EDT192.500.991.041.05-0.31-23.85%11,688019.78%
FB190927C001950002019-09-20 3:59PM EDT195.000.470.440.47-0.16-25.40%11,933019.75%
FB190927C001975002019-09-20 3:59PM EDT197.500.200.180.20-0.09-31.03%2,595020.22%
FB190927C002000002019-09-20 3:58PM EDT200.000.100.080.10-0.04-28.57%3,615021.58%
FB190927C002025002019-09-20 3:52PM EDT202.500.050.050.06-0.02-28.57%1,690023.63%
FB190927C002050002019-09-20 1:21PM EDT205.000.050.030.05-0.01-16.67%216026.56%
FB190927C002075002019-09-20 1:55PM EDT207.500.030.000.06-0.01-25.00%90030.86%
FB190927C002100002019-09-20 2:50PM EDT210.000.030.000.06-0.02-40.00%151034.38%
FB190927C002125002019-09-20 11:34AM EDT212.500.030.000.05-0.02-40.00%239036.91%
FB190927C002150002019-09-19 10:50AM EDT215.000.020.000.050.00-20040.04%
FB190927C002175002019-09-16 12:13AM EDT217.500.02-0.050.00--043.36%
FB190927C002200002019-09-10 11:24AM EDT220.000.020.000.040.00-61045.12%
FB190927C002250002019-09-10 12:03PM EDT225.000.010.000.040.00-1051.17%
FB190927C002300002019-08-27 9:59AM EDT230.000.020.000.040.00-10052.34%
FB190927C002350002019-08-28 2:13PM EDT235.000.020.000.040.00-13057.81%
FB190927C002400002019-09-06 12:57PM EDT240.000.020.000.000.00-1025.00%
FB190927C002500002019-08-09 12:03PM EDT250.000.040.000.000.00-1150.00%
Opzioni Putper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FB190927P001480002019-09-20 2:59PM EDT148.000.010.000.030.00-20066.41%
FB190927P001490002019-09-09 10:22AM EDT149.000.030.000.030.00-1064.06%
FB190927P001500002019-09-19 10:23AM EDT150.000.020.000.000.00-30050.00%
FB190927P001525002019-09-10 2:41PM EDT152.500.070.010.040.00-11062.11%
FB190927P001550002019-09-19 12:14PM EDT155.000.020.000.040.00-10056.25%
FB190927P001575002019-09-10 3:56PM EDT157.500.040.000.040.00-266052.34%
FB190927P001600002019-09-20 11:33AM EDT160.000.030.000.04+0.02+200.00%5052.73%
FB190927P001625002019-09-20 11:06AM EDT162.500.010.000.04-0.04-80.00%1048.44%
FB190927P001650002019-09-20 2:43PM EDT165.000.030.020.04+0.01+50.00%4044.14%
FB190927P001675002019-09-20 3:57PM EDT167.500.020.000.15-0.01-33.33%3048.93%
FB190927P001700002019-09-20 3:29PM EDT170.000.060.040.07+0.01+20.00%57038.87%
FB190927P001725002019-09-20 3:57PM EDT172.500.070.060.070.00-105034.47%
FB190927P001750002019-09-20 3:58PM EDT175.000.100.100.12-0.02-16.67%172032.91%
FB190927P001775002019-09-20 3:55PM EDT177.500.160.010.350.00-381035.55%
FB190927P001800002019-09-20 3:58PM EDT180.000.250.230.240.00-603027.15%
FB190927P001825002019-09-20 3:59PM EDT182.500.420.380.430.00-1,377025.59%
FB190927P001850002019-09-20 3:59PM EDT185.000.710.551.15-0.02-2.74%2,348028.88%
FB190927P001875002019-09-20 3:59PM EDT187.501.261.251.29-0.06-4.55%5,517022.10%
FB190927P001900002019-09-20 3:59PM EDT190.002.182.212.27-0.06-2.68%8,491021.29%
FB190927P001925002019-09-20 3:59PM EDT192.503.653.603.70-0.09-2.41%1,630020.63%
FB190927P001950002019-09-20 3:35PM EDT195.005.625.505.75+0.07+1.26%1,680022.71%
FB190927P001975002019-09-20 3:56PM EDT197.507.707.507.95+0.18+2.39%4024.02%
FB190927P002000002019-09-20 11:40AM EDT200.009.509.8510.40-0.30-3.06%18028.22%
FB190927P002025002019-09-20 10:30AM EDT202.5011.2012.4012.90-2.45-17.95%2033.11%
FB190927P002050002019-09-20 10:38AM EDT205.0013.7512.9017.40-3.74-21.38%2069.78%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità